AdEx Historical Data

ADX Page 12
Download
Date Close Price change Market cap Trading volume
Oct 24, 2024 $ 0.176
-9.18%
$ 25.39 million $ 3.7 million
Oct 23, 2024 $ 0.194
+6.15%
$ 27.97 million $ 12.18 million
Oct 22, 2024 $ 0.183
+4.53%
$ 26.35 million $ 7.71 million
Oct 21, 2024 $ 0.175
-0.15%
$ 25.21 million $ 3.51 million
Oct 20, 2024 $ 0.175
-2.82%
$ 25.25 million $ 7.34 million
Oct 19, 2024 $ 0.18
+11.35%
$ 25.98 million $ 12.65 million
Oct 18, 2024 $ 0.162
+2.09%
$ 23.33 million $ 1.1 million
Oct 17, 2024 $ 0.159
-1.14%
$ 22.86 million $ 1.12 million
Oct 16, 2024 $ 0.161
-2.85%
$ 23.13 million $ 2.04 million
Oct 15, 2024 $ 0.165
-1.41%
$ 23.8 million $ 1.87 million
Oct 14, 2024 $ 0.168
+2.70%
$ 24.14 million $ 1.5 million
Oct 13, 2024 $ 0.163
+1.51%
$ 23.5 million $ 972,311
Oct 12, 2024 $ 0.161
-1.09%
$ 23.15 million $ 3.99 million
Oct 11, 2024 $ 0.162
+2.87%
$ 23.41 million $ 2.06 million
Oct 10, 2024 $ 0.158
-7.11%
$ 22.74 million $ 7.93 million
Oct 9, 2024 $ 0.17
+9.10%
$ 24.48 million $ 6.88 million
Oct 8, 2024 $ 0.156
+5.11%
$ 22.44 million $ 3.33 million
Oct 7, 2024 $ 0.148
+0.41%
$ 21.35 million $ 1.62 million
Oct 6, 2024 $ 0.148
+2.69%
$ 21.26 million $ 1.11 million
Oct 5, 2024 $ 0.144
-0.97%
$ 20.71 million $ 843,767
Oct 4, 2024 $ 0.145
+1.47%
$ 20.9 million $ 1.31 million
Oct 3, 2024 $ 0.143
+1.30%
$ 20.61 million $ 2.6 million
Oct 2, 2024 $ 0.141
-0.19%
$ 20.34 million $ 1.87 million
Oct 1, 2024 $ 0.141
-8.01%
$ 20.38 million $ 3.46 million
Sep 30, 2024 $ 0.154
-2.63%
$ 22.16 million $ 1.86 million
Sep 29, 2024 $ 0.158
+0.33%
$ 22.76 million $ 2.04 million
Sep 28, 2024 $ 0.157
-0.11%
$ 22.68 million $ 2.19 million
Sep 27, 2024 $ 0.158
+2.09%
$ 22.7 million $ 1.64 million
Sep 26, 2024 $ 0.154
+0.66%
$ 22.23 million $ 1.6 million
Sep 25, 2024 $ 0.153
-1.50%
$ 22.08 million $ 1.47 million
Sep 24, 2024 $ 0.156
+1.31%
$ 22.42 million $ 1.33 million
Sep 23, 2024 $ 0.154
+1.71%
$ 22.13 million $ 2.37 million
Sep 22, 2024 $ 0.151
-5.70%
$ 21.75 million $ 2.73 million
Sep 21, 2024 $ 0.16
+4.00%
$ 23.08 million $ 1.79 million
Sep 20, 2024 $ 0.154
+2.52%
$ 22.19 million $ 3.65 million
Sep 19, 2024 $ 0.15
+3.93%
$ 21.64 million $ 2.23 million
Sep 18, 2024 $ 0.144
+3.73%
$ 20.81 million $ 2.62 million
Sep 17, 2024 $ 0.139
+1.50%
$ 20.05 million $ 1.81 million
Sep 16, 2024 $ 0.137
-5.28%
$ 19.75 million $ 1.87 million
Sep 15, 2024 $ 0.145
-1.55%
$ 20.86 million $ 808,655
Sep 14, 2024 $ 0.147
-0.78%
$ 21.19 million $ 807,517
Sep 13, 2024 $ 0.148
+0.41%
$ 21.35 million $ 1.19 million
Sep 12, 2024 $ 0.148
-0.71%
$ 21.27 million $ 1.71 million
Sep 11, 2024 $ 0.149
+0.83%
$ 21.42 million $ 1.91 million
Sep 10, 2024 $ 0.147
+0.83%
$ 21.24 million $ 1.11 million
Sep 9, 2024 $ 0.146
+3.72%
$ 21.07 million $ 1.58 million
Sep 8, 2024 $ 0.141
+1.34%
$ 20.31 million $ 1.02 million
Sep 7, 2024 $ 0.139
+0.63%
$ 20.04 million $ 1.12 million
Sep 6, 2024 $ 0.138
-1.74%
$ 19.92 million $ 2.19 million
Sep 5, 2024 $ 0.141
-2.46%
$ 20.27 million $ 1.33 million